InfuSystems

INFU
🏛️ usa →
10.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 10.66 10.66 10.38 10.54 0.0M
2023-12-28 10.61 10.84 10.60 10.72 0.1M
2023-12-27 10.85 10.89 10.70 10.89 0.0M
2023-12-26 10.65 10.88 10.42 10.86 0.1M
2023-12-22 10.69 10.80 10.43 10.70 0.0M
2023-12-21 10.54 10.70 10.36 10.70 0.0M
2023-12-20 10.69 10.99 10.39 10.57 0.1M
2023-12-19 10.30 10.75 10.10 10.70 0.1M
2023-12-18 10.35 10.51 10.02 10.15 0.0M
2023-12-15 10.32 10.68 9.88 10.35 0.1M
2023-12-14 10.90 10.90 10.12 10.36 0.1M
2023-12-13 10.23 10.83 9.94 10.74 0.1M
2023-12-12 10.29 10.48 10.07 10.13 0.0M
2023-12-11 10.44 10.50 10.13 10.29 0.1M
2023-12-08 10.43 10.49 10.10 10.40 0.0M
2023-12-07 10.63 10.69 10.32 10.42 0.0M
2023-12-06 10.67 10.90 10.42 10.60 0.1M
2023-12-05 10.21 10.66 10.14 10.65 0.1M
2023-12-04 10.08 10.31 10.05 10.31 0.0M
2023-12-01 9.91 10.32 9.91 10.10 0.0M
2023-11-30 10.09 10.09 9.88 10.03 0.0M
2023-11-29 10.14 10.32 9.76 10.08 0.0M
2023-11-28 9.94 10.22 9.80 9.98 0.0M
2023-11-27 9.83 10.32 9.77 9.98 0.1M
2023-11-24 9.51 9.87 9.46 9.78 0.0M
2023-11-22 9.39 9.66 9.34 9.63 0.0M
2023-11-21 9.32 9.52 9.20 9.25 0.0M
2023-11-20 9.31 9.55 8.92 9.35 0.0M
2023-11-17 9.02 9.30 8.82 9.29 0.1M
2023-11-16 8.90 9.20 8.62 9.17 0.0M
2023-11-15 9.25 9.28 8.83 8.95 0.0M
2023-11-14 8.90 9.32 8.90 9.30 0.1M
2023-11-13 8.53 8.91 8.43 8.80 0.0M
2023-11-10 8.63 8.71 8.48 8.59 0.0M
2023-11-09 8.68 8.70 8.45 8.60 0.1M
2023-11-08 9.04 9.05 8.59 8.65 0.1M
2023-11-07 9.51 9.51 8.90 9.15 0.1M
2023-11-06 9.58 9.79 9.19 9.47 0.0M
2023-11-03 9.18 9.83 9.18 9.65 0.0M
2023-11-02 9.61 9.75 8.78 8.98 0.1M
2023-11-01 9.61 9.68 9.42 9.63 0.0M
2023-10-31 9.77 10.00 9.44 9.58 0.0M
2023-10-30 9.75 9.90 9.52 9.86 0.0M
2023-10-27 9.91 9.92 9.64 9.82 0.0M
2023-10-26 9.65 9.99 9.48 9.99 0.0M
2023-10-25 9.34 9.77 9.19 9.64 0.0M
2023-10-24 9.10 9.70 9.10 9.60 0.1M
2023-10-23 9.27 9.36 9.11 9.18 0.0M
2023-10-20 9.02 9.59 8.95 9.46 0.0M
2023-10-19 9.44 9.44 9.04 9.06 0.0M
2023-10-18 9.82 9.82 9.24 9.25 0.0M
2023-10-17 9.83 10.10 9.67 9.74 0.1M
2023-10-16 9.67 9.96 9.57 9.81 0.0M
2023-10-13 9.51 9.77 9.51 9.64 0.0M
2023-10-12 9.61 9.78 9.54 9.56 0.0M
2023-10-11 9.86 9.92 9.59 9.59 0.0M
2023-10-10 9.83 10.10 9.70 9.81 0.0M
2023-10-09 9.80 9.94 9.50 9.78 0.0M
2023-10-06 9.84 9.94 9.66 9.80 0.0M
2023-10-05 9.86 10.00 9.75 9.91 0.0M
2023-10-04 9.65 9.90 9.50 9.82 0.0M
2023-10-03 9.55 9.78 9.50 9.65 0.0M
2023-10-02 9.68 9.81 9.54 9.66 0.0M
2023-09-29 9.85 9.93 9.59 9.64 0.0M
2023-09-28 9.91 9.93 9.74 9.84 0.0M
2023-09-27 9.91 10.07 9.82 9.85 0.0M
2023-09-26 9.94 9.97 9.74 9.79 0.0M
2023-09-25 10.04 10.05 9.85 9.90 0.0M
2023-09-22 9.81 10.10 9.75 10.02 0.0M
2023-09-21 9.80 10.02 9.75 9.85 0.0M
2023-09-20 10.08 10.36 9.80 9.81 0.0M
2023-09-19 10.09 10.13 9.95 10.09 0.0M
2023-09-18 10.45 10.46 9.95 10.00 0.0M
2023-09-15 10.07 10.82 9.84 10.54 0.2M
2023-09-14 10.05 10.26 9.89 10.17 0.0M
2023-09-13 9.99 10.10 9.89 9.97 0.0M
2023-09-12 10.01 10.08 9.90 9.99 0.0M
2023-09-11 9.92 10.17 9.89 9.91 0.0M
2023-09-08 9.94 9.94 9.79 9.91 0.0M
2023-09-07 9.88 10.16 9.75 9.92 0.1M
2023-09-06 10.39 10.39 9.88 9.89 0.1M
2023-09-05 10.40 10.40 10.05 10.27 0.0M
2023-09-01 10.36 10.47 10.04 10.27 0.1M
2023-08-31 10.26 10.63 10.11 10.28 0.1M
2023-08-30 10.27 10.71 10.05 10.15 0.1M
2023-08-29 10.40 10.54 10.21 10.38 0.1M
2023-08-28 10.14 10.38 10.03 10.31 0.0M
2023-08-25 10.49 10.49 10.04 10.09 0.0M
2023-08-24 10.86 10.87 10.17 10.22 0.0M
2023-08-23 10.70 10.94 10.66 10.92 0.0M
2023-08-22 10.79 10.90 10.66 10.75 0.0M
2023-08-21 10.66 11.18 10.66 10.75 0.1M
2023-08-18 10.50 10.79 10.50 10.66 0.1M
2023-08-17 10.56 10.75 10.50 10.62 0.1M
2023-08-16 10.74 10.98 10.65 10.66 0.0M
2023-08-15 10.66 10.91 10.59 10.67 0.1M
2023-08-14 11.09 11.09 10.72 10.78 0.0M
2023-08-11 11.14 11.35 10.82 11.13 0.0M
2023-08-10 11.18 11.44 11.08 11.25 0.1M
2023-08-09 11.11 11.26 10.84 11.24 0.1M
2023-08-08 10.93 11.13 10.67 11.12 0.0M
2023-08-07 10.50 11.00 10.45 10.92 0.1M
2023-08-04 10.00 10.54 9.96 10.40 0.1M
2023-08-03 9.99 10.16 9.80 9.90 0.1M
2023-08-02 9.99 10.09 9.91 10.02 0.0M
2023-08-01 10.21 10.27 10.00 10.11 0.0M
2023-07-31 10.37 10.44 10.11 10.32 0.0M
2023-07-28 10.34 10.43 10.20 10.33 0.0M
2023-07-27 10.47 10.52 10.17 10.21 0.0M
2023-07-26 10.21 10.51 10.17 10.32 0.0M
2023-07-25 10.12 10.34 10.09 10.25 0.0M
2023-07-24 10.26 10.26 9.95 10.17 0.0M
2023-07-21 10.49 10.49 10.16 10.25 0.0M
2023-07-20 10.68 10.68 10.11 10.40 0.1M
2023-07-19 10.62 10.62 10.30 10.59 0.1M
2023-07-18 10.35 10.78 10.33 10.68 0.1M
2023-07-17 10.15 10.31 10.00 10.29 0.1M
2023-07-14 9.75 10.25 9.75 10.18 0.1M
2023-07-13 9.56 9.93 9.56 9.87 0.0M
2023-07-12 10.00 10.01 9.60 9.67 0.0M
2023-07-11 9.69 9.99 9.66 9.91 0.0M
2023-07-10 9.76 10.07 9.54 9.66 0.1M
2023-07-07 9.47 10.19 9.47 9.92 0.1M
2023-07-06 9.49 9.65 9.19 9.58 0.1M
2023-07-05 9.52 9.68 9.27 9.60 0.0M
2023-07-03 9.63 9.63 9.34 9.58 0.0M
2023-06-30 9.66 9.75 9.54 9.63 0.1M
2023-06-29 9.53 9.76 9.35 9.60 0.1M
2023-06-28 9.54 9.79 9.40 9.47 0.0M
2023-06-27 9.41 9.73 9.16 9.55 0.1M
2023-06-26 9.77 10.12 9.41 9.50 0.1M
2023-06-23 10.25 10.30 9.64 9.88 2.1M
2023-06-22 10.09 10.69 10.06 10.44 0.1M
2023-06-21 10.01 10.30 10.01 10.20 0.1M
2023-06-20 9.82 10.36 9.82 10.20 0.2M
2023-06-16 9.21 10.09 9.02 9.93 0.3M
2023-06-15 8.98 9.20 8.91 9.14 0.0M
2023-06-14 9.15 9.18 8.88 8.94 0.0M
2023-06-13 9.22 9.22 9.03 9.06 0.0M
2023-06-12 8.88 9.22 8.88 9.21 0.0M
2023-06-09 8.75 9.24 8.72 8.78 0.0M
2023-06-08 9.04 9.04 8.53 8.81 0.1M
2023-06-07 9.02 9.02 8.80 8.99 0.0M
2023-06-06 9.10 9.15 8.87 9.05 0.0M
2023-06-05 9.10 9.17 9.04 9.11 0.0M
2023-06-02 9.07 9.16 9.06 9.12 0.0M
2023-06-01 8.85 9.10 8.76 8.76 0.0M
2023-05-31 8.98 9.23 8.75 8.75 0.0M
2023-05-30 8.92 9.19 8.85 8.96 0.0M
2023-05-26 8.72 9.00 8.61 8.90 0.0M
2023-05-25 8.81 9.11 8.60 8.90 0.0M
2023-05-24 8.42 8.91 8.36 8.85 0.1M
2023-05-23 9.02 9.17 8.61 8.75 0.0M
2023-05-22 9.20 9.20 8.95 9.10 0.0M
2023-05-19 9.10 9.30 9.05 9.12 0.0M
2023-05-18 9.22 9.24 8.99 9.10 0.1M
2023-05-17 9.03 9.48 8.82 9.18 0.1M
2023-05-16 9.17 9.31 9.05 9.13 0.0M
2023-05-15 9.03 9.29 8.99 9.15 0.0M
2023-05-12 9.01 9.24 9.00 9.09 0.0M
2023-05-11 8.82 9.05 8.80 8.97 0.1M
2023-05-10 8.80 8.93 8.75 8.82 0.1M
2023-05-09 8.77 8.86 8.66 8.80 0.1M
2023-05-08 9.05 9.05 8.70 8.72 0.1M
2023-05-05 8.54 9.10 8.54 9.05 0.0M
2023-05-04 8.16 8.96 8.16 8.48 0.1M
2023-05-03 8.55 8.93 8.55 8.75 0.0M
2023-05-02 8.90 8.90 8.31 8.72 0.0M
2023-05-01 9.26 9.48 8.83 8.83 0.0M
2023-04-28 9.02 9.50 9.00 9.37 0.1M
2023-04-27 8.90 9.13 8.83 9.13 0.0M
2023-04-26 8.77 8.95 8.74 8.95 0.0M
2023-04-25 8.75 8.83 8.62 8.69 0.0M
2023-04-24 8.92 8.97 8.82 8.82 0.0M
2023-04-21 8.80 8.98 8.71 8.78 0.0M
2023-04-20 9.05 9.24 8.82 8.86 0.1M
2023-04-19 8.91 9.30 8.84 9.22 0.0M
2023-04-18 9.60 9.60 8.86 8.92 0.0M
2023-04-17 9.55 9.82 9.26 9.56 0.0M
2023-04-14 9.10 9.78 9.01 9.50 0.1M
2023-04-13 8.65 9.13 8.54 9.11 0.1M
2023-04-12 8.86 9.05 8.43 8.53 0.0M
2023-04-11 8.87 9.15 8.72 8.85 0.1M
2023-04-10 8.35 9.16 8.35 8.83 0.1M
2023-04-06 7.93 8.81 7.93 8.69 0.0M
2023-04-05 8.11 8.11 7.79 8.01 0.0M
2023-04-04 7.65 8.40 7.65 8.24 0.0M
2023-04-03 7.80 7.92 7.45 7.68 0.0M
2023-03-31 7.53 7.95 7.49 7.75 0.0M
2023-03-30 7.55 7.63 7.52 7.59 0.0M
2023-03-29 7.79 7.79 7.54 7.54 0.1M
2023-03-28 7.79 8.00 7.75 7.75 0.0M
2023-03-27 7.95 8.09 7.84 7.91 0.0M
2023-03-24 7.25 7.95 7.25 7.95 0.0M
2023-03-23 7.85 7.85 7.41 7.41 0.1M
2023-03-22 7.70 7.83 7.56 7.72 0.0M
2023-03-21 7.13 7.84 7.13 7.70 0.1M
2023-03-20 6.82 7.15 6.82 7.02 0.1M
2023-03-17 7.00 7.12 6.68 6.90 0.1M
2023-03-16 7.37 7.41 7.03 7.08 0.0M
2023-03-15 7.75 8.24 6.97 7.37 0.1M
2023-03-14 8.82 8.92 8.53 8.55 0.1M
2023-03-13 9.15 9.36 8.62 8.62 0.1M
2023-03-10 9.45 9.45 9.02 9.25 0.0M
2023-03-09 9.42 9.47 9.29 9.43 0.0M
2023-03-08 9.48 9.54 9.28 9.40 0.0M
2023-03-07 9.34 9.56 9.34 9.38 0.0M
2023-03-06 9.38 9.60 9.37 9.58 0.0M
2023-03-03 9.52 9.60 9.27 9.60 0.0M
2023-03-02 9.40 9.60 9.40 9.52 0.0M
2023-03-01 9.30 9.54 9.30 9.47 0.0M
2023-02-28 9.39 9.54 9.32 9.39 0.0M
2023-02-27 9.51 9.54 9.31 9.47 0.0M
2023-02-24 9.37 9.54 9.29 9.42 0.0M
2023-02-23 9.42 9.54 9.42 9.48 0.1M
2023-02-22 9.51 9.58 9.37 9.47 0.0M
2023-02-21 9.80 9.80 9.09 9.37 0.1M
2023-02-17 9.87 9.87 9.73 9.80 0.0M
2023-02-16 9.99 10.20 9.75 9.91 0.0M
2023-02-15 9.69 10.11 9.66 9.98 0.0M
2023-02-14 9.70 9.88 9.70 9.83 0.0M
2023-02-13 9.98 10.20 9.71 9.81 0.0M
2023-02-10 10.12 10.59 9.92 9.97 0.0M
2023-02-09 10.45 10.46 10.13 10.23 0.0M
2023-02-08 10.26 10.49 10.26 10.47 0.0M
2023-02-07 10.53 10.88 10.35 10.38 0.1M
2023-02-06 10.30 10.53 10.23 10.47 0.1M
2023-02-03 10.88 10.88 10.38 10.44 0.0M
2023-02-02 10.75 10.77 10.62 10.77 0.0M
2023-02-01 10.05 10.88 9.78 10.60 0.1M
2023-01-31 9.67 10.07 9.64 10.02 0.1M
2023-01-30 9.77 9.95 9.67 9.76 0.0M
2023-01-27 9.84 9.85 9.57 9.77 0.0M
2023-01-26 9.80 9.86 9.75 9.84 0.0M
2023-01-25 9.66 9.94 9.62 9.88 0.1M
2023-01-24 9.13 9.88 9.13 9.86 0.0M
2023-01-23 9.30 9.72 9.30 9.63 0.1M
2023-01-20 9.45 9.60 9.13 9.30 0.1M
2023-01-19 9.72 9.72 9.19 9.42 0.0M
2023-01-18 9.05 9.88 8.97 9.62 0.0M
2023-01-17 9.65 9.99 9.49 9.72 0.1M
2023-01-13 10.08 10.08 9.69 9.69 0.1M
2023-01-12 9.66 10.02 9.50 10.02 0.0M
2023-01-11 9.46 9.67 9.34 9.67 0.1M
2023-01-10 9.51 9.63 9.41 9.55 0.0M
2023-01-09 9.23 9.99 9.20 9.67 0.0M
2023-01-06 9.15 9.41 8.96 9.14 0.1M
2023-01-05 9.10 9.30 8.99 9.25 0.0M
2023-01-04 8.78 9.03 8.78 9.00 0.0M
2023-01-03 8.66 8.94 8.62 8.70 0.0M